Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Huaxin Cement Co Ltd (RC0.DU)

Compare
0.8800
0.0000
(0.00%)
As of 12:30:35 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.87500.88000.87500.88000.8800-
Feb 20, 20250.89500.89500.88000.88000.8800-
Feb 19, 20250.89000.89500.89000.89500.8950-
Feb 18, 20250.89000.89000.88000.88500.8850-
Feb 17, 20250.90000.90000.88500.88500.8850-
Feb 14, 20250.91000.91000.90000.90000.9000-
Feb 13, 20250.94500.94500.90500.91000.9100-
Feb 12, 20250.90000.90000.89500.89500.8950-
Feb 11, 20250.90000.90500.90000.90500.9050-
Feb 10, 20250.91000.91000.91000.91000.9100-
Feb 7, 20250.89000.89500.89000.89500.8950-
Feb 6, 20250.87000.87000.87000.87000.8700-
Feb 5, 20250.86000.86000.85500.85500.8550-
Feb 4, 20250.87500.87500.86500.86500.8650-
Feb 3, 20250.87500.87500.86500.87000.8700-
Jan 31, 20250.88500.88500.88000.88500.8850-
Jan 30, 20250.88500.88500.88000.88000.8800-
Jan 29, 20250.88500.88500.88000.88000.8800-
Jan 28, 20250.88000.88000.88000.88000.8800-
Jan 27, 20250.88500.89000.88500.89000.8900-
Jan 24, 20250.88500.88500.88000.88000.8800-
Jan 23, 20250.88000.88000.88000.88000.8800-
Jan 22, 20250.86000.86500.86000.86500.8650-
Jan 21, 20250.87500.88000.87000.87000.8700-
Jan 20, 20250.88500.88500.87000.87500.8750-
Jan 17, 20250.88500.88500.88000.88500.8850-
Jan 16, 20250.87000.87000.86500.86500.8650-
Jan 15, 20250.88000.88000.87500.87500.8750-
Jan 14, 20250.88000.88000.87500.87500.8750-
Jan 13, 20250.87000.87500.87000.87000.8700-
Jan 10, 20250.89500.90500.89500.90500.9050-
Jan 9, 20250.92500.93000.92500.93000.9300-
Jan 8, 20250.92000.92500.92000.92000.9200-
Jan 7, 20250.91000.92000.91000.92000.9200-
Jan 6, 20250.91000.91500.90500.91000.9100-
Jan 3, 20250.91500.91500.91000.91000.9100-
Jan 2, 20250.90500.91500.90500.91500.9150-
Dec 30, 20240.91500.91500.90500.90500.9050-
Dec 27, 20240.92500.93000.92500.93000.9300-
Dec 23, 20240.91500.92500.88500.88500.8850-
Dec 20, 20240.93000.93000.92500.92500.9250-
Dec 19, 20240.93500.93500.93000.93500.9350-
Dec 18, 20240.92500.93000.92500.93000.9300-
Dec 17, 20240.93500.94500.93500.94500.9450-
Dec 16, 20240.91500.92000.91500.91500.9150-
Dec 13, 20240.93000.93000.92000.92000.9200-
Dec 12, 20240.94500.94500.93500.94000.9400-
Dec 11, 20240.94500.94500.94500.94500.9450-
Dec 10, 20240.93500.94500.93500.94500.9450-
Dec 9, 20240.91500.93500.86000.86000.8600-
Dec 6, 20240.91000.91000.90500.90500.9050-
Dec 5, 20240.90000.90500.90000.90500.9050-
Dec 4, 20240.91000.91000.91000.91000.9100-
Dec 3, 20240.91500.92000.91500.91500.9150-
Dec 2, 20240.91500.91500.91000.91500.9150-
Nov 29, 20240.87500.88000.87500.88000.8800-
Nov 28, 20240.87000.87500.87000.87500.8750-
Nov 27, 20240.88500.89000.88500.88500.8850-
Nov 26, 20240.87500.87500.87000.87500.8750-
Nov 25, 20240.86500.87000.86500.86500.8650-
Nov 22, 20240.86500.87500.86500.87500.8750-
Nov 21, 20240.89000.89000.88500.89000.8900-
Nov 20, 20240.89000.89500.89000.89500.8950-
Nov 19, 20240.88500.88500.88000.88500.8850-
Nov 18, 20240.87500.88500.87500.88000.8800-
Nov 15, 20240.87500.87500.87000.87000.8700-
Nov 14, 20240.89500.90000.89500.90000.9000-
Nov 13, 20240.91000.91500.91000.91500.9150-
Nov 12, 20240.91000.92000.91000.92000.9200-
Nov 11, 20240.93500.94500.92500.94500.9450-
Nov 8, 20240.95000.96000.95000.96000.9600-
Nov 7, 20240.98000.98500.98000.98000.9800-
Nov 6, 20240.94500.96000.94500.96000.9600-
Nov 5, 20240.94000.94500.94000.94000.9400-
Nov 4, 20240.92500.92500.92000.92000.9200-
Nov 1, 20240.94500.94500.94000.94500.9450-
Oct 31, 20240.93500.94500.93500.94500.9450-
Oct 30, 20240.92000.92500.92000.92500.9250-
Oct 29, 20240.90000.90000.88500.88500.8850-
Oct 28, 20240.92000.92500.92000.92500.9250-
Oct 25, 20240.88000.88500.88000.88000.8800-
Oct 24, 20240.87000.87000.86500.86500.8650-
Oct 23, 20240.88500.89500.88500.89500.8950-
Oct 22, 20240.86000.87500.86000.87500.8750-
Oct 21, 20240.87000.87500.87000.87500.8750-
Oct 18, 20240.86500.87500.86500.87500.8750-
Oct 17, 20240.84500.84500.83500.84000.8400-
Oct 16, 20240.86000.87000.86000.86500.8650-
Oct 15, 20240.85500.85500.82500.83500.8350-
Oct 14, 20240.89000.89000.88500.89000.8900-
Oct 11, 20240.88500.88500.88000.88000.8800-
Oct 10, 20240.89000.89000.87000.88500.8850-
Oct 9, 20240.88000.88000.85000.85500.8550-
Oct 8, 20240.94500.94500.91000.91500.9150-
Oct 7, 20241.21001.25001.21001.25001.2500-
Oct 4, 20241.03001.05001.03001.05001.0500-
Oct 3, 20240.99000.99000.99000.99000.9900-
Oct 2, 20240.99000.99000.99000.99000.9900-
Oct 1, 20240.94500.94500.94500.94500.9450-
Sep 30, 20240.97000.97000.93500.94000.9400-
Sep 27, 20240.86000.90500.86000.90000.9000-
Sep 26, 20240.81500.84000.81500.83500.8350-
Sep 25, 20240.77500.78000.77000.78000.7800-
Sep 24, 20240.77000.77500.77000.77000.7700-
Sep 23, 20240.74500.74500.74000.74000.7400-
Sep 20, 20240.73000.74000.73000.74000.7400-
Sep 19, 20240.74000.74000.74000.74000.7400-
Sep 18, 20240.72000.73000.72000.72500.7250-
Sep 17, 20240.72500.73000.72500.73000.7300-
Sep 16, 20240.72500.72500.72500.72500.7250-
Sep 13, 20240.71500.71500.71000.71000.7100-
Sep 12, 20240.71500.72000.71500.71500.7150-
Sep 11, 20240.70000.70000.69500.69500.6950-
Sep 10, 20240.70000.71500.70000.71500.7150-
Sep 9, 20240.73000.73000.73000.73000.7300-
Sep 6, 20240.73000.73000.73000.73000.7300-
Sep 5, 20240.72500.73500.72500.73000.7300-
Sep 4, 20240.72000.72000.70000.70000.7000-
Sep 3, 20240.71000.72000.71000.72000.7200-
Sep 2, 20240.73500.73500.72500.73000.7300-
Aug 30, 20240.76000.76000.74500.74500.7450-
Aug 29, 20240.74500.75000.74500.74500.7450-
Aug 28, 20240.72500.74000.72500.74000.7400-
Aug 27, 20240.73500.74000.73500.74000.7400-
Aug 26, 20240.75000.75000.73500.73500.7350-
Aug 23, 20240.75000.75500.75000.75000.7500-
Aug 22, 20240.76000.76000.75500.76000.7600-
Aug 21, 20240.77500.78000.77000.77500.7750-
Aug 20, 20240.79000.79000.79000.79000.7900-
Aug 19, 20240.79500.80000.79500.79500.7950-
Aug 16, 20240.80500.80500.79500.79500.7950-
Aug 15, 20240.81000.81500.81000.81500.8150-
Aug 14, 20240.81000.81000.81000.81000.8100-
Aug 13, 20240.81500.82000.81000.81000.8100-
Aug 12, 20240.82500.83000.82500.83000.8300-
Aug 9, 20240.83000.83000.82500.82500.8250-
Aug 8, 20240.83000.83000.82500.83000.8300-
Aug 7, 20240.83000.83000.82000.83000.8300-
Aug 6, 20240.82500.83000.82500.83000.8300-
Aug 5, 20240.85000.85000.83500.84000.8400-
Aug 2, 20240.89000.89000.88000.88000.8800-
Aug 1, 20240.89000.89500.89000.89000.8900-
Jul 31, 20240.89000.90000.89000.90000.9000-
Jul 30, 20240.85000.85000.84500.85000.8500-
Jul 29, 20240.86000.86000.86000.86000.8600-
Jul 26, 20240.86500.87500.86000.86000.8600-
Jul 25, 20240.87500.87500.87000.87000.8700-
Jul 24, 20240.88000.88500.87500.88500.8850-
Jul 23, 20240.88500.88500.88000.88000.8800-
Jul 22, 20240.88500.89500.88500.89500.8950-
Jul 19, 20240.87000.87000.86500.87000.8700-
Jul 18, 20240.89500.89500.89000.89000.8900-
Jul 17, 20240.90000.90000.89500.89500.8950-
Jul 16, 20240.88500.89500.88500.89500.8950-
Jul 15, 20240.88000.88000.87000.87000.8700-
Jul 12, 20240.87500.89500.87500.88000.8800-
Jul 11, 20240.87500.87500.86000.86000.8600-
Jul 10, 20240.85500.86500.85500.86500.8650-
Jul 9, 20240.85000.87500.85000.86000.8600-
Jul 8, 20240.85000.85000.84500.85000.8500-
Jul 5, 20240.85000.85000.84500.85000.8500-
Jul 4, 20240.84000.84000.82500.82500.8250-
Jul 3, 20240.86000.86500.86000.86000.8600-
Jul 2, 20240.85000.86000.85000.86000.8600-
Jul 1, 20240.85000.85000.85000.85000.8500-
Jun 28, 20240.87000.87000.85500.85500.8550-
Jun 27, 20240.87500.89000.87500.89000.8900-
Jun 26, 20240.90500.91000.90500.90500.9050-
Jun 25, 20240.89500.89500.89000.89000.8900-
Jun 24, 20240.86500.86500.85500.86500.8650-
Jun 21, 20240.88500.88500.88000.88000.8800-
Jun 20, 20240.86000.86500.86000.86500.8650-
Jun 19, 20240.86500.86500.86000.86500.8650-
Jun 18, 20240.85000.85000.85000.85000.8500-
Jun 17, 20240.86000.86000.85500.85500.8550-
Jun 14, 20240.87000.87000.86500.86500.8650-
Jun 13, 20240.85500.87000.85500.86500.8650-
Jun 12, 20240.87000.87500.86500.86500.8650-
Jun 11, 20240.87000.88000.87000.88000.8800-
Jun 10, 20240.89000.89000.89000.89000.8900-
Jun 7, 20240.88000.88500.87500.88500.8850-
Jun 6, 20240.86500.88500.86500.88500.8850-
Jun 5, 20240.89500.89500.87500.89500.8950-
Jun 4, 20240.90000.90500.90000.90500.9050-
Jun 3, 20240.90500.90500.90000.90000.9000-
May 31, 20240.90000.90000.89500.89500.8950-
May 30, 20240.91000.91500.91000.91000.9100-
May 29, 20240.90500.91000.90500.91000.9100-
May 28, 20240.90500.90500.90000.90000.9000-
May 27, 20240.91500.92500.91500.92500.9250-
May 24, 2024 0.0715 Dividend
May 24, 20240.90500.90500.90000.90000.9000-
May 23, 20240.96500.97000.96500.97000.3880-
May 22, 20241.00001.00000.97500.97500.3900-
May 21, 20240.99001.00000.99001.00000.4000-
May 20, 20241.00001.00000.99501.00000.4000-
May 17, 20240.96500.98500.96500.98000.3920-
May 16, 20240.97000.97000.96000.96500.3860-
May 15, 20240.90000.90000.89500.89500.3580-
May 14, 20240.90500.90500.90000.90000.3600-
May 13, 20240.90500.90500.89500.90000.3600-
May 10, 20240.85500.86000.85500.86000.3440-
May 9, 20240.80500.81000.80500.80500.3220-
May 8, 20240.80500.81000.80500.80500.3220-
May 7, 20240.81000.81000.81000.81000.3240-
May 6, 20240.82000.82000.81000.81000.3240-
May 3, 20240.79500.79500.79500.79500.3180-
May 2, 20240.79500.80000.79500.79500.3180-
Apr 30, 20240.79000.79500.78500.79500.3180-
Apr 29, 20240.82000.82000.79500.79500.3180-
Apr 26, 20240.84000.84500.83500.84000.3360-
Apr 25, 20240.83000.83000.82500.82500.3300-
Apr 24, 20240.82000.82500.82000.82500.3300-
Apr 23, 20240.83000.83000.82000.82000.3280-
Apr 22, 20240.83000.83500.83000.83000.3320-
Apr 19, 20240.83000.84500.83000.84500.3380-
Apr 18, 20240.84500.84500.84000.84500.3380-
Apr 17, 20240.85000.85000.84500.84500.3380-
Apr 16, 20240.83500.83500.83000.83500.3340-
Apr 15, 20240.84500.84500.84500.84500.3380-
Apr 12, 20240.84000.85000.80000.80000.3200-
Apr 11, 20240.84000.85500.76000.76000.3040-
Apr 10, 20240.78500.79500.72000.72000.2880-
Apr 9, 20240.79500.79500.79500.79500.3180-
Apr 8, 20240.78500.78500.78500.78500.3140-
Apr 5, 20240.79000.79500.79000.79000.3160-
Apr 4, 20240.78500.78500.78000.78000.3120-
Apr 3, 20240.79000.79000.78500.78500.3140-
Apr 2, 20240.79000.79500.78500.79000.3160-
Mar 28, 20240.76000.77000.76000.76500.3060-
Mar 27, 20240.76000.76000.75500.75500.3020-
Mar 26, 20240.76000.76000.76000.76000.3040-
Mar 25, 20240.77500.77500.77500.77500.3100-
Mar 22, 20240.77000.77500.77000.77500.3100-
Mar 21, 20240.77500.77500.72000.72500.2900-
Mar 20, 20240.78500.79000.78500.79000.3160-
Mar 19, 20240.78000.78500.72000.72000.2880-
Mar 18, 20240.78000.78000.71500.71500.2860-
Mar 15, 20240.78000.78000.75000.75000.3000-
Mar 14, 20240.78000.79500.78000.79500.3180-
Mar 13, 20240.80000.80000.73000.73000.2920-
Mar 12, 20240.79500.79500.71500.72000.2880-
Mar 11, 20240.76500.77000.76500.77000.3080-
Mar 8, 20240.75500.75500.75000.75500.3020-
Mar 7, 20240.73500.73500.73000.73000.2920-
Mar 6, 20240.74000.74000.73500.73500.2940-
Mar 5, 20240.73500.74000.73500.74000.2960-
Mar 4, 20240.74500.74500.74500.74500.2980-
Mar 1, 20240.75500.75500.69500.69500.2780-
Feb 29, 20240.74500.75000.70000.70000.2800-
Feb 28, 20240.74000.74000.74000.74000.2960-
Feb 27, 20240.75000.75500.75000.75000.3000-
Feb 26, 20240.76000.76000.75000.75500.3020-
Feb 23, 20240.77500.77500.76500.76500.3060-
Feb 22, 20240.75500.75500.75500.75500.3020-
Feb 21, 20240.76000.76000.75500.75500.3020-

Related Tickers

NVP6.SG Tpi Polene PCL
0.0285
-1.72%
 
AQE.DU Anhui Conch Cement Co Ltd
2.3290
-2.55%
 
C44.F China Resources Building Materials Technology Holdings Limited
0.1660
-1.78%
 
RU6.MU PT Solusi Bangun Indonesia Tbk
0.0350
0.00%
 
RY5.SG Siam City Cement Public Company Limited
4.1800
-1.42%
 
C44.MU China Resources Cement Holdings Ltd
0.1870
-3.11%
 
EPCC.SG Cementos Pacasmayo SAA
5.10
-3.77%
 
ST9.F Steppe Cement Ltd.
0.1590
-1.85%
 
CARCY China Resources Building Materials Technology Holdings Limited
6.05
0.00%
 
D1Y.DU China National Building Material Co Ltd
0.4686
0.00%